|
Tienlen Steel Corporation Joint Stock Company (TLH : HOSE)
Basic Materials : Steel
|
4.50
-0.02/-0.44%
3:05:01 PM
|
|
|
|
Closing price on 6/19/2014
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
1,711,320 |
| Split-adjusted Price |
3.82 |
|
|
TLH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.60
|
3.82
|
1,711,320
|
|
|
6/18/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.91
|
1,286,240
|
|
|
6/17/2014
|
+0.20 / +2.33%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
3.91
|
1,909,183
|
|
|
6/16/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
3.82
|
1,081,893
|
|
|
6/13/2014
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
3.82
|
1,634,220
|
|
|
6/12/2014
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
3.78
|
3,248,830
|
|
|
6/11/2014
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.60
|
1,336,053
|
|
|
6/10/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
3.55
|
804,730
|
|
|
6/9/2014
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
3.60
|
1,244,013
|
|
|
6/6/2014
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
3.55
|
909,970
|
|
|
6/5/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
3.47
|
420,050
|
|
|
6/4/2014
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.80
|
3.47
|
811,850
|
|
|
6/3/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
3.55
|
331,460
|
|
|
6/2/2014
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
3.55
|
575,630
|
|
|
5/30/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
3.69
|
960,100
|
|
|
5/29/2014
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.30
|
3.69
|
1,202,980
|
|
|
5/28/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
3.78
|
1,116,170
|
|
|
5/27/2014
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
3.82
|
1,970,900
|
|
|
5/26/2014
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.80
|
8.20
|
8.20
|
3.64
|
951,370
|
|
|
5/23/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.20
|
3.64
|
1,350,760
|
|
|
5/22/2014
|
-0.20 / -2.38%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.20
|
3.64
|
1,255,320
|
|
|
5/21/2014
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.40
|
3.73
|
1,760,300
|
|
|
5/20/2014
|
+0.20 / +2.60%
|
7.60
|
8.00
|
7.40
|
7.90
|
7.90
|
3.51
|
2,038,250
|
|
|
5/19/2014
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.40
|
7.70
|
7.70
|
3.42
|
1,111,750
|
|
|
5/16/2014
|
+0.40 / +5.48%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
3.42
|
521,500
|
|
|
5/15/2014
|
-0.10 / -1.35%
|
7.40
|
7.80
|
6.90
|
7.30
|
7.30
|
3.24
|
1,486,550
|
|
|
5/14/2014
|
+0.40 / +5.71%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.40
|
3.29
|
1,154,600
|
|
|
5/13/2014
|
-0.50 / -6.67%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.00
|
3.11
|
2,026,480
|
|
|
5/12/2014
|
-0.50 / -6.25%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
3.33
|
735,210
|
|
|
5/9/2014
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.40
|
8.00
|
8.00
|
3.55
|
1,181,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|